4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 77 | 81 | 75 | 77 | 454,100 | 77 |
| 2024-09-12 | 73 | 77 | 73 | 75 | 412,800 | 75 |
| 2024-09-11 | 77 | 77 | 72 | 72 | 417,200 | 72 |
| 2024-09-10 | 76 | 77 | 75 | 76 | 376,900 | 76 |
| 2024-09-09 | 73 | 77 | 73 | 75 | 564,800 | 75 |
| 2024-09-06 | 81 | 82 | 75 | 75 | 1,482,000 | 75 |
| 2024-09-05 | 90 | 95 | 79 | 82 | 12,391,200 | 82 |
| 2024-09-04 | 77 | 79 | 77 | 77 | 130,300 | 77 |
| 2024-09-03 | 79 | 80 | 78 | 79 | 65,700 | 79 |
| 2024-09-02 | 79 | 79 | 77 | 79 | 149,000 | 79 |
| 2024-08-30 | 83 | 84 | 77 | 79 | 718,800 | 79 |
| 2024-08-29 | 80 | 81 | 79 | 80 | 93,900 | 80 |
| 2024-08-28 | 83 | 83 | 80 | 81 | 237,600 | 81 |
| 2024-08-27 | 82 | 82 | 79 | 81 | 384,100 | 81 |
| 2024-08-26 | 82 | 82 | 79 | 79 | 181,700 | 79 |
| 2024-08-23 | 82 | 82 | 80 | 80 | 71,000 | 80 |
| 2024-08-22 | 84 | 84 | 80 | 82 | 159,600 | 82 |
| 2024-08-21 | 84 | 84 | 82 | 83 | 112,900 | 83 |
| 2024-08-20 | 84 | 85 | 83 | 84 | 152,800 | 84 |
| 2024-08-19 | 83 | 85 | 82 | 82 | 401,000 | 82 |
| 2024-08-16 | 82 | 84 | 81 | 83 | 163,100 | 83 |
| 2024-08-15 | 81 | 83 | 80 | 82 | 191,500 | 82 |
| 2024-08-14 | 76 | 80 | 76 | 80 | 190,900 | 80 |
| 2024-08-13 | 71 | 78 | 71 | 78 | 189,700 | 78 |
| 2024-08-09 | 75 | 75 | 71 | 72 | 129,400 | 72 |
| 2024-08-08 | 70 | 75 | 70 | 73 | 244,300 | 73 |
| 2024-08-07 | 67 | 73 | 67 | 73 | 549,000 | 73 |
| 2024-08-06 | 66 | 72 | 61 | 68 | 618,600 | 68 |
| 2024-08-05 | 75 | 78 | 60 | 61 | 1,344,500 | 61 |
| 2024-08-02 | 86 | 86 | 80 | 82 | 756,500 | 82 |
| 2024-08-01 | 90 | 90 | 86 | 88 | 534,400 | 88 |
| 2024-07-31 | 89 | 90 | 88 | 89 | 333,000 | 89 |
| 2024-07-30 | 90 | 90 | 87 | 88 | 225,600 | 88 |
| 2024-07-29 | 87 | 92 | 86 | 90 | 433,100 | 90 |
| 2024-07-26 | 88 | 88 | 86 | 86 | 88,200 | 86 |
| 2024-07-25 | 87 | 88 | 85 | 88 | 345,400 | 88 |
| 2024-07-24 | 86 | 88 | 86 | 88 | 193,100 | 88 |
| 2024-07-23 | 87 | 87 | 86 | 87 | 24,600 | 87 |
| 2024-07-22 | 88 | 88 | 85 | 87 | 248,400 | 87 |
| 2024-07-19 | 88 | 89 | 87 | 88 | 105,100 | 88 |
| 2024-07-18 | 88 | 89 | 87 | 88 | 248,500 | 88 |
| 2024-07-17 | 89 | 91 | 88 | 89 | 582,400 | 89 |
| 2024-07-16 | 89 | 90 | 87 | 88 | 336,700 | 88 |
| 2024-07-12 | 86 | 89 | 85 | 87 | 640,200 | 87 |
| 2024-07-11 | 90 | 91 | 89 | 90 | 111,000 | 90 |
| 2024-07-10 | 90 | 91 | 90 | 90 | 144,600 | 90 |
| 2024-07-09 | 91 | 91 | 89 | 89 | 128,100 | 89 |
| 2024-07-08 | 89 | 91 | 89 | 90 | 122,600 | 90 |
| 2024-07-05 | 88 | 91 | 88 | 90 | 245,100 | 90 |
| 2024-07-04 | 91 | 92 | 88 | 89 | 530,300 | 89 |
| 2024-07-03 | 93 | 93 | 91 | 91 | 289,500 | 91 |
| 2024-07-02 | 93 | 94 | 91 | 92 | 534,100 | 92 |
| 2024-07-01 | 92 | 95 | 91 | 93 | 660,400 | 93 |
| 2024-06-28 | 98 | 101 | 91 | 91 | 1,504,400 | 91 |
| 2024-06-27 | 92 | 101 | 91 | 95 | 2,216,600 | 95 |
| 2024-06-26 | 91 | 95 | 91 | 92 | 567,500 | 92 |
| 2024-06-25 | 90 | 92 | 90 | 91 | 224,800 | 91 |
| 2024-06-24 | 92 | 92 | 89 | 90 | 623,300 | 90 |
| 2024-06-21 | 91 | 118 | 91 | 95 | 6,152,600 | 95 |
| 2024-06-20 | 91 | 93 | 91 | 91 | 43,400 | 91 |
| 2024-06-19 | 91 | 92 | 90 | 91 | 87,700 | 91 |
| 2024-06-18 | 93 | 94 | 92 | 92 | 54,800 | 92 |
| 2024-06-17 | 93 | 93 | 90 | 93 | 136,100 | 93 |
| 2024-06-14 | 90 | 93 | 90 | 91 | 81,400 | 91 |
| 2024-06-13 | 90 | 92 | 89 | 91 | 95,500 | 91 |
| 2024-06-12 | 90 | 92 | 89 | 90 | 84,700 | 90 |
| 2024-06-11 | 90 | 90 | 88 | 89 | 68,500 | 89 |
| 2024-06-10 | 88 | 93 | 88 | 90 | 177,900 | 90 |
| 2024-06-07 | 89 | 90 | 89 | 89 | 33,400 | 89 |
| 2024-06-06 | 90 | 90 | 89 | 90 | 52,000 | 90 |
| 2024-06-05 | 90 | 91 | 88 | 91 | 49,700 | 91 |
| 2024-06-04 | 90 | 90 | 88 | 90 | 67,400 | 90 |
| 2024-06-03 | 90 | 97 | 85 | 89 | 565,300 | 89 |
| 2024-05-31 | 89 | 91 | 89 | 90 | 45,900 | 90 |
| 2024-05-30 | 90 | 91 | 88 | 89 | 93,900 | 89 |
| 2024-05-29 | 91 | 92 | 91 | 92 | 39,500 | 92 |
| 2024-05-28 | 90 | 92 | 90 | 91 | 95,100 | 91 |
| 2024-05-27 | 90 | 92 | 88 | 91 | 158,600 | 91 |
| 2024-05-24 | 88 | 95 | 86 | 90 | 427,700 | 90 |
| 2024-05-23 | 95 | 96 | 85 | 86 | 707,200 | 86 |
| 2024-05-22 | 102 | 102 | 97 | 97 | 252,100 | 97 |
| 2024-05-21 | 103 | 104 | 102 | 103 | 108,800 | 103 |
| 2024-05-20 | 104 | 109 | 95 | 103 | 506,500 | 103 |
| 2024-05-17 | 110 | 113 | 109 | 111 | 37,000 | 111 |
| 2024-05-16 | 110 | 112 | 108 | 110 | 32,000 | 110 |
| 2024-05-15 | 112 | 113 | 109 | 109 | 82,400 | 109 |
| 2024-05-14 | 107 | 111 | 106 | 111 | 72,500 | 111 |
| 2024-05-13 | 103 | 110 | 103 | 109 | 119,600 | 109 |
| 2024-05-10 | 108 | 108 | 104 | 105 | 123,300 | 105 |
| 2024-05-09 | 110 | 122 | 107 | 107 | 495,700 | 107 |
| 2024-05-08 | 108 | 110 | 107 | 107 | 37,300 | 107 |
| 2024-05-07 | 109 | 110 | 108 | 108 | 30,000 | 108 |
| 2024-05-02 | 105 | 110 | 104 | 110 | 50,000 | 110 |
| 2024-05-01 | 103 | 106 | 103 | 105 | 41,400 | 105 |
| 2024-04-30 | 103 | 105 | 102 | 104 | 47,600 | 104 |
| 2024-04-26 | 102 | 105 | 101 | 105 | 64,000 | 105 |
| 2024-04-25 | 104 | 106 | 102 | 102 | 81,700 | 102 |
| 2024-04-24 | 101 | 106 | 100 | 104 | 453,700 | 104 |
| 2024-04-23 | 108 | 109 | 107 | 108 | 40,800 | 108 |
| 2024-04-22 | 108 | 109 | 105 | 109 | 59,600 | 109 |
| 2024-04-19 | 110 | 111 | 105 | 107 | 234,300 | 107 |
| 2024-04-18 | 110 | 113 | 110 | 110 | 155,000 | 110 |
| 2024-04-17 | 112 | 114 | 109 | 112 | 227,200 | 112 |
| 2024-04-16 | 117 | 117 | 113 | 113 | 212,600 | 113 |
| 2024-04-15 | 118 | 119 | 116 | 117 | 74,000 | 117 |
| 2024-04-12 | 118 | 121 | 118 | 118 | 59,600 | 118 |
| 2024-04-11 | 118 | 120 | 118 | 118 | 79,400 | 118 |
| 2024-04-10 | 121 | 121 | 119 | 119 | 20,700 | 119 |
| 2024-04-09 | 120 | 120 | 118 | 120 | 39,600 | 120 |
| 2024-04-08 | 120 | 121 | 119 | 119 | 58,200 | 119 |
| 2024-04-05 | 120 | 122 | 120 | 120 | 31,300 | 120 |
| 2024-04-04 | 120 | 122 | 119 | 120 | 27,500 | 120 |
| 2024-04-03 | 122 | 124 | 120 | 120 | 113,600 | 120 |
| 2024-04-02 | 129 | 129 | 123 | 123 | 89,500 | 123 |
| 2024-04-01 | 132 | 132 | 127 | 128 | 52,700 | 128 |
| 2024-03-29 | 128 | 135 | 128 | 132 | 129,400 | 132 |
| 2024-03-28 | 127 | 128 | 125 | 128 | 113,000 | 128 |
| 2024-03-27 | 125 | 126 | 124 | 125 | 35,200 | 125 |
| 2024-03-26 | 125 | 125 | 123 | 125 | 22,700 | 125 |
| 2024-03-25 | 123 | 125 | 123 | 125 | 38,700 | 125 |
| 2024-03-22 | 123 | 125 | 122 | 124 | 22,200 | 124 |
| 2024-03-21 | 124 | 125 | 123 | 124 | 14,000 | 124 |
| 2024-03-19 | 121 | 125 | 121 | 123 | 24,100 | 123 |
| 2024-03-18 | 121 | 123 | 121 | 122 | 68,900 | 122 |
| 2024-03-15 | 124 | 124 | 121 | 122 | 32,600 | 122 |
| 2024-03-14 | 123 | 124 | 122 | 124 | 30,900 | 124 |
| 2024-03-13 | 124 | 125 | 123 | 123 | 14,400 | 123 |
| 2024-03-12 | 124 | 126 | 122 | 126 | 49,800 | 126 |
| 2024-03-11 | 127 | 127 | 122 | 124 | 74,300 | 124 |
| 2024-03-08 | 125 | 127 | 124 | 126 | 63,300 | 126 |
| 2024-03-07 | 125 | 127 | 124 | 126 | 77,500 | 126 |
| 2024-03-06 | 122 | 125 | 121 | 123 | 67,700 | 123 |
| 2024-03-05 | 121 | 122 | 120 | 122 | 69,300 | 122 |
| 2024-03-04 | 122 | 124 | 120 | 122 | 42,200 | 122 |
| 2024-03-01 | 126 | 126 | 121 | 122 | 82,400 | 122 |
| 2024-02-29 | 125 | 125 | 123 | 125 | 61,500 | 125 |
| 2024-02-28 | 125 | 129 | 125 | 125 | 108,300 | 125 |
| 2024-02-27 | 121 | 131 | 121 | 127 | 145,400 | 127 |
| 2024-02-26 | 120 | 124 | 118 | 121 | 50,000 | 121 |
| 2024-02-22 | 121 | 121 | 118 | 118 | 91,200 | 118 |
| 2024-02-21 | 125 | 125 | 120 | 121 | 71,800 | 121 |
| 2024-02-20 | 124 | 127 | 123 | 125 | 90,500 | 125 |
| 2024-02-19 | 120 | 124 | 120 | 124 | 96,900 | 124 |
| 2024-02-16 | 115 | 122 | 115 | 119 | 299,500 | 119 |
| 2024-02-15 | 125 | 125 | 118 | 118 | 201,700 | 118 |
| 2024-02-14 | 129 | 129 | 120 | 123 | 415,400 | 123 |
| 2024-02-13 | 133 | 134 | 129 | 130 | 254,500 | 130 |
| 2024-02-09 | 137 | 138 | 135 | 136 | 46,400 | 136 |
| 2024-02-08 | 137 | 139 | 133 | 136 | 177,400 | 136 |
| 2024-02-07 | 138 | 139 | 137 | 137 | 41,600 | 137 |
| 2024-02-06 | 142 | 142 | 138 | 139 | 54,500 | 139 |
| 2024-02-05 | 140 | 142 | 138 | 140 | 55,200 | 140 |
| 2024-02-02 | 140 | 141 | 138 | 139 | 43,900 | 139 |
| 2024-02-01 | 145 | 147 | 140 | 141 | 105,900 | 141 |
| 2024-01-31 | 142 | 143 | 140 | 141 | 108,600 | 141 |
| 2024-01-30 | 144 | 146 | 143 | 144 | 21,300 | 144 |
| 2024-01-29 | 145 | 147 | 144 | 144 | 30,800 | 144 |
| 2024-01-26 | 143 | 148 | 143 | 145 | 60,900 | 145 |
| 2024-01-25 | 145 | 147 | 144 | 145 | 33,100 | 145 |
| 2024-01-24 | 146 | 148 | 145 | 145 | 28,400 | 145 |
| 2024-01-23 | 145 | 152 | 145 | 147 | 209,500 | 147 |
| 2024-01-22 | 145 | 149 | 144 | 147 | 106,500 | 147 |
| 2024-01-19 | 141 | 144 | 141 | 142 | 48,000 | 142 |
| 2024-01-18 | 144 | 144 | 141 | 141 | 29,300 | 141 |
| 2024-01-17 | 146 | 147 | 142 | 142 | 84,800 | 142 |
| 2024-01-16 | 148 | 149 | 145 | 145 | 62,500 | 145 |
| 2024-01-15 | 147 | 149 | 146 | 148 | 45,300 | 148 |
| 2024-01-12 | 151 | 151 | 145 | 145 | 139,900 | 145 |
| 2024-01-11 | 147 | 152 | 145 | 152 | 96,100 | 152 |
| 2024-01-10 | 149 | 149 | 146 | 147 | 38,600 | 147 |
| 2024-01-09 | 144 | 148 | 144 | 148 | 84,400 | 148 |
| 2024-01-05 | 145 | 146 | 143 | 143 | 51,100 | 143 |
| 2024-01-04 | 141 | 147 | 138 | 146 | 125,900 | 146 |
分割・併合履歴 ： なし
